Ares Dynamic Credit Allocation Inc (ARDC)

ARDC
🏛️ Estados Unidos →
14.07
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 15.19 15.24 15.04 15.11 0.1M
2024-12-30 15.01 15.23 14.94 15.14 0.1M
2024-12-27 15.12 15.16 14.90 15.05 0.0M
2024-12-26 15.18 15.18 15.07 15.13 0.0M
2024-12-24 15.12 15.15 15.01 15.13 0.0M
2024-12-23 15.01 15.08 14.98 15.04 0.1M
2024-12-20 14.83 14.99 14.69 14.94 0.1M
2024-12-19 15.10 15.20 14.85 15.00 0.1M
2024-12-18 15.25 15.32 15.09 15.09 0.1M
2024-12-17 15.33 15.35 15.20 15.26 0.1M
2024-12-16 15.36 15.36 15.25 15.33 0.1M
2024-12-13 15.27 15.36 15.27 15.32 0.0M
2024-12-12 15.35 15.35 15.26 15.29 0.0M
2024-12-11 15.28 15.39 15.22 15.35 0.1M
2024-12-10 15.35 15.35 15.24 15.30 0.0M
2024-12-09 15.26 15.36 15.21 15.29 0.1M
2024-12-06 15.40 15.48 15.27 15.30 0.1M
2024-12-05 15.37 15.46 15.25 15.40 0.1M
2024-12-04 15.58 15.58 15.37 15.43 0.1M
2024-12-03 15.57 15.61 15.37 15.58 0.1M
2024-12-02 15.29 15.62 15.23 15.58 0.1M
2024-11-29 15.33 15.38 15.26 15.34 0.1M
2024-11-27 15.27 15.35 15.16 15.34 0.1M
2024-11-26 15.29 15.30 15.17 15.27 0.1M
2024-11-25 15.30 15.33 15.14 15.25 0.1M
2024-11-22 15.33 15.33 15.21 15.27 0.1M
2024-11-21 15.24 15.33 15.14 15.28 0.1M
2024-11-20 15.23 15.33 15.15 15.27 0.1M
2024-11-19 15.14 15.23 15.05 15.23 0.1M
2024-11-18 15.05 15.18 15.02 15.18 0.1M
2024-11-15 15.02 15.04 14.95 15.02 0.1M
2024-11-14 15.01 15.08 14.95 15.01 0.0M
2024-11-13 14.96 15.05 14.92 14.97 0.1M
2024-11-12 15.06 15.08 14.94 14.96 0.1M
2024-11-11 15.07 15.13 14.97 15.03 0.1M
2024-11-08 15.07 15.12 15.02 15.10 0.1M
2024-11-07 14.98 15.03 14.92 15.03 0.1M
2024-11-06 15.10 15.10 14.87 14.95 0.1M
2024-11-05 14.82 14.93 14.80 14.90 0.0M
2024-11-04 15.07 15.07 14.84 14.88 0.1M
2024-11-01 15.17 15.17 15.00 15.06 0.1M
2024-10-31 15.15 15.19 15.03 15.09 0.1M
2024-10-30 15.00 15.14 14.95 15.12 0.1M
2024-10-29 15.05 15.12 14.94 14.96 0.1M
2024-10-28 15.11 15.14 15.01 15.13 0.1M
2024-10-25 15.06 15.10 15.00 15.04 0.1M
2024-10-24 15.00 15.10 14.96 15.00 0.1M
2024-10-23 15.00 15.12 14.92 14.96 0.1M
2024-10-22 15.04 15.09 14.92 15.00 0.1M
2024-10-21 15.11 15.15 14.99 15.04 0.1M
2024-10-18 15.32 15.35 15.17 15.23 0.1M
2024-10-17 15.34 15.34 15.23 15.31 0.0M
2024-10-16 15.32 15.35 15.26 15.34 0.1M
2024-10-15 15.39 15.39 15.23 15.29 0.1M
2024-10-14 15.28 15.35 15.24 15.33 0.1M
2024-10-11 15.34 15.34 15.15 15.32 0.1M
2024-10-10 15.34 15.36 15.21 15.31 0.1M
2024-10-09 15.37 15.37 15.21 15.33 0.1M
2024-10-08 15.43 15.44 15.27 15.31 0.1M
2024-10-07 15.38 15.44 15.31 15.40 0.1M
2024-10-04 15.38 15.40 15.30 15.34 0.1M
2024-10-03 15.35 15.35 15.25 15.30 0.0M
2024-10-02 15.31 15.35 15.24 15.35 0.1M
2024-10-01 15.38 15.38 15.18 15.31 0.1M
2024-09-30 15.27 15.32 15.11 15.28 0.1M
2024-09-27 15.17 15.28 15.08 15.28 0.1M
2024-09-26 15.19 15.20 15.06 15.10 0.1M
2024-09-25 15.23 15.23 15.09 15.19 0.1M
2024-09-24 15.14 15.19 15.04 15.17 0.1M
2024-09-23 15.14 15.14 14.99 15.11 0.1M
2024-09-20 15.20 15.21 15.04 15.11 0.2M
2024-09-19 15.28 15.28 15.08 15.17 0.1M
2024-09-18 15.33 15.33 15.11 15.25 0.1M
2024-09-17 15.41 15.45 15.22 15.34 0.1M
2024-09-16 15.20 15.35 15.16 15.35 0.1M
2024-09-13 15.32 15.33 15.16 15.16 0.1M
2024-09-12 15.39 15.42 15.19 15.30 0.1M
2024-09-11 15.41 15.41 15.28 15.37 0.0M
2024-09-10 15.40 15.44 15.24 15.40 0.1M
2024-09-09 15.25 15.40 15.17 15.40 0.1M
2024-09-06 15.28 15.28 15.12 15.27 0.1M
2024-09-05 15.38 15.38 15.13 15.22 0.1M
2024-09-04 15.33 15.47 15.32 15.35 0.1M
2024-09-03 15.40 15.44 15.26 15.42 0.1M
2024-08-30 15.47 15.48 15.37 15.37 0.1M
2024-08-29 15.29 15.49 15.28 15.37 0.2M
2024-08-28 15.20 15.33 15.14 15.33 0.2M
2024-08-27 15.28 15.28 14.98 15.13 0.1M
2024-08-26 15.40 15.48 15.05 15.28 0.1M
2024-08-23 15.25 15.31 15.19 15.29 0.0M
2024-08-22 15.38 15.38 15.19 15.25 0.1M
2024-08-21 15.20 15.29 15.15 15.29 0.1M
2024-08-20 15.23 15.24 15.04 15.20 0.1M
2024-08-19 15.24 15.34 15.22 15.28 0.1M
2024-08-16 15.29 15.36 15.24 15.30 0.1M
2024-08-15 15.18 15.34 15.16 15.23 0.1M
2024-08-14 15.19 15.19 15.11 15.18 0.1M
2024-08-13 15.07 15.29 15.03 15.19 0.1M
2024-08-12 14.85 15.05 14.80 15.01 0.1M
2024-08-09 14.77 14.84 14.72 14.73 0.1M
2024-08-08 14.92 15.04 14.55 14.69 0.1M
2024-08-07 15.21 15.21 14.79 14.79 0.1M
2024-08-06 15.02 15.16 14.95 15.09 0.1M
2024-08-05 14.97 15.04 14.77 14.94 0.1M
2024-08-02 15.18 15.25 14.97 15.16 0.1M
2024-08-01 15.30 15.31 15.17 15.28 0.1M
2024-07-31 15.36 15.39 15.23 15.25 0.1M
2024-07-30 15.15 15.34 15.07 15.22 0.1M
2024-07-29 14.90 15.09 14.85 15.07 0.1M
2024-07-26 14.96 15.00 14.82 14.85 0.1M
2024-07-25 14.84 14.93 14.75 14.88 0.1M
2024-07-24 14.94 14.94 14.68 14.76 0.1M
2024-07-23 15.09 15.11 14.88 14.92 0.1M
2024-07-22 15.06 15.18 14.99 15.00 0.1M
2024-07-19 15.10 15.15 14.96 15.10 0.1M
2024-07-18 14.99 15.23 14.99 15.07 0.1M
2024-07-17 14.87 15.00 14.82 15.00 0.1M
2024-07-16 15.08 15.10 14.77 14.87 0.2M
2024-07-15 15.32 15.38 14.91 14.96 0.1M
2024-07-12 15.11 15.35 15.11 15.32 0.1M
2024-07-11 15.19 15.25 15.02 15.10 0.1M
2024-07-10 15.17 15.30 15.08 15.17 0.1M
2024-07-09 15.30 15.40 15.21 15.30 0.1M
2024-07-08 15.13 15.27 15.07 15.26 0.1M
2024-07-05 15.11 15.17 15.02 15.11 0.1M
2024-07-03 14.97 15.15 14.97 15.14 0.1M
2024-07-02 14.86 15.01 14.83 14.93 0.1M
2024-07-01 14.93 15.04 14.86 14.92 0.1M
2024-06-28 14.93 14.96 14.80 14.89 0.1M
2024-06-27 14.73 14.89 14.62 14.86 0.1M
2024-06-26 14.53 14.74 14.48 14.73 0.1M
2024-06-25 14.64 14.66 14.50 14.53 0.1M
2024-06-24 14.71 14.71 14.56 14.58 0.1M
2024-06-21 14.75 14.78 14.61 14.67 0.1M
2024-06-20 14.76 14.87 14.71 14.84 0.1M
2024-06-18 14.76 14.87 14.61 14.70 0.1M
2024-06-17 14.66 14.72 14.61 14.72 0.1M
2024-06-14 14.69 14.73 14.57 14.67 0.1M
2024-06-13 14.61 14.66 14.55 14.62 0.1M
2024-06-12 14.65 14.72 14.57 14.60 0.1M
2024-06-11 14.55 14.65 14.55 14.60 0.0M
2024-06-10 14.84 14.93 14.60 14.62 0.1M
2024-06-07 14.71 14.89 14.57 14.80 0.1M
2024-06-06 14.73 14.74 14.64 14.71 0.1M
2024-06-05 14.65 14.69 14.57 14.69 0.1M
2024-06-04 14.50 14.66 14.41 14.66 0.1M
2024-06-03 14.59 14.59 14.41 14.57 0.1M
2024-05-31 14.44 14.55 14.31 14.52 0.1M
2024-05-30 14.30 14.37 14.23 14.37 0.1M
2024-05-29 14.20 14.30 14.12 14.24 0.1M
2024-05-28 14.25 14.26 14.16 14.20 0.1M
2024-05-24 14.22 14.30 14.11 14.18 0.1M
2024-05-23 14.16 14.16 14.07 14.11 0.1M
2024-05-22 14.31 14.34 14.09 14.16 0.1M
2024-05-21 14.40 14.42 14.25 14.30 0.1M
2024-05-20 14.44 14.50 14.29 14.36 0.1M
2024-05-17 14.66 14.68 14.51 14.59 0.1M
2024-05-16 14.89 14.89 14.51 14.55 0.2M
2024-05-15 14.74 14.85 14.70 14.83 0.2M
2024-05-14 14.67 14.67 14.58 14.62 0.1M
2024-05-13 14.65 14.65 14.57 14.63 0.1M
2024-05-10 14.63 14.63 14.48 14.59 0.2M
2024-05-09 14.51 14.55 14.46 14.52 0.1M
2024-05-08 14.50 14.57 14.48 14.52 0.1M
2024-05-07 14.37 14.57 14.36 14.46 0.1M
2024-05-06 14.23 14.32 14.17 14.28 0.1M
2024-05-03 14.12 14.20 14.06 14.18 0.1M
2024-05-02 14.03 14.04 13.92 14.04 0.1M
2024-05-01 13.92 14.25 13.92 13.95 0.2M
2024-04-30 13.95 13.95 13.85 13.95 0.1M
2024-04-29 13.82 13.92 13.79 13.92 0.1M
2024-04-26 13.86 13.97 13.78 13.86 0.1M
2024-04-25 13.77 13.80 13.67 13.79 0.1M
2024-04-24 13.94 13.99 13.79 13.82 0.1M
2024-04-23 13.99 13.99 13.78 13.84 0.1M
2024-04-22 13.93 13.96 13.86 13.92 0.0M
2024-04-19 13.87 13.89 13.83 13.87 0.1M
2024-04-18 13.96 13.97 13.87 13.95 0.1M
2024-04-17 13.84 13.92 13.78 13.90 0.1M
2024-04-16 13.80 13.81 13.67 13.81 0.1M
2024-04-15 14.08 14.08 13.78 13.82 0.1M
2024-04-12 14.08 14.12 13.99 14.03 0.1M
2024-04-11 14.18 14.18 13.98 14.04 0.1M
2024-04-10 14.08 14.10 14.03 14.08 0.1M
2024-04-09 14.20 14.22 14.07 14.13 0.1M
2024-04-08 14.20 14.25 14.01 14.13 0.2M
2024-04-05 14.19 14.23 14.17 14.19 0.0M
2024-04-04 14.25 14.25 14.13 14.15 0.0M
2024-04-03 14.23 14.24 14.03 14.14 0.1M
2024-04-02 14.25 14.26 14.20 14.24 0.1M
2024-04-01 14.25 14.27 14.20 14.27 0.1M
2024-03-28 14.21 14.25 14.19 14.23 0.1M
2024-03-27 14.22 14.23 14.10 14.17 0.1M
2024-03-26 14.10 14.11 14.04 14.09 0.1M
2024-03-25 14.05 14.05 13.96 14.03 0.1M
2024-03-22 14.09 14.09 14.01 14.03 0.1M
2024-03-21 14.04 14.10 13.98 14.00 0.1M
2024-03-20 14.22 14.22 13.93 14.09 0.1M
2024-03-19 14.28 14.30 14.22 14.29 0.1M
2024-03-18 14.22 14.25 14.17 14.23 0.1M
2024-03-15 14.13 14.17 14.10 14.16 0.1M
2024-03-14 14.20 14.20 14.07 14.12 0.1M
2024-03-13 14.11 14.17 14.11 14.16 0.1M
2024-03-12 14.04 14.09 14.02 14.09 0.1M
2024-03-11 14.02 14.02 13.96 13.99 0.1M
2024-03-08 14.07 14.07 13.95 13.98 0.1M
2024-03-07 13.92 14.02 13.92 14.02 0.1M
2024-03-06 13.85 13.94 13.81 13.94 0.1M
2024-03-05 14.04 14.04 13.73 13.80 0.2M
2024-03-04 14.06 14.06 13.89 13.99 0.2M
2024-03-01 13.89 13.98 13.83 13.98 0.1M
2024-02-29 13.76 13.89 13.68 13.79 0.1M
2024-02-28 13.59 13.69 13.51 13.69 0.1M
2024-02-27 13.49 13.60 13.49 13.58 0.1M
2024-02-26 13.54 13.56 13.45 13.49 0.1M
2024-02-23 13.65 13.68 13.50 13.54 0.1M
2024-02-22 13.63 13.68 13.59 13.61 0.1M
2024-02-21 13.62 13.64 13.55 13.61 0.1M
2024-02-20 13.57 13.64 13.50 13.56 0.1M
2024-02-16 13.70 13.70 13.61 13.66 0.1M
2024-02-15 13.74 13.74 13.57 13.68 0.1M
2024-02-14 13.75 13.79 13.63 13.70 0.1M
2024-02-13 13.75 13.78 13.62 13.67 0.1M
2024-02-12 13.75 13.81 13.71 13.77 0.1M
2024-02-09 13.71 13.74 13.65 13.68 0.1M
2024-02-08 13.77 13.77 13.68 13.71 0.1M
2024-02-07 13.83 13.83 13.70 13.73 0.1M
2024-02-06 13.57 13.71 13.53 13.71 0.1M
2024-02-05 13.48 13.52 13.36 13.51 0.1M
2024-02-02 13.45 13.48 13.40 13.45 0.1M
2024-02-01 13.47 13.54 13.39 13.42 0.1M
2024-01-31 13.60 13.61 13.36 13.41 0.3M
2024-01-30 13.75 13.79 13.54 13.57 0.3M
2024-01-29 13.67 13.70 13.63 13.66 0.0M
2024-01-26 13.68 13.68 13.59 13.63 0.1M
2024-01-25 13.65 13.70 13.55 13.63 0.1M
2024-01-24 13.72 13.74 13.55 13.58 0.1M
2024-01-23 13.69 13.72 13.59 13.64 0.1M
2024-01-22 13.69 13.76 13.61 13.63 0.1M
2024-01-19 13.50 13.67 13.43 13.63 0.1M
2024-01-18 13.72 13.75 13.57 13.60 0.2M
2024-01-17 13.55 13.66 13.53 13.65 0.1M
2024-01-16 13.55 13.59 13.45 13.51 0.2M
2024-01-12 13.61 13.61 13.45 13.49 0.1M
2024-01-11 13.58 13.66 13.39 13.52 0.2M
2024-01-10 13.53 13.59 13.47 13.54 0.2M
2024-01-09 13.76 13.76 13.52 13.52 0.2M
2024-01-08 13.72 13.89 13.64 13.75 0.1M
2024-01-05 13.67 13.70 13.62 13.67 0.1M
2024-01-04 13.59 13.65 13.51 13.60 0.1M
2024-01-03 13.84 13.85 13.57 13.60 0.2M
2024-01-02 13.79 14.03 13.74 13.90 0.2M